Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 75.96 | 78.69 | 75.66 | 78.30 | 156,658 | +2.03(+2.66%) |
Dec 28, 2012 | 76.41 | 77.00 | 76.14 | 76.27 | 149,750 | -0.70(-0.91%) |
Dec 27, 2012 | 78.00 | 78.21 | 76.01 | 76.97 | 186,182 | -0.93(-1.19%) |
Dec 26, 2012 | 78.43 | 79.97 | 77.79 | 77.90 | 128,625 | +0.16(+0.21%) |
Dec 24, 2012 | 79.34 | 79.98 | 76.76 | 77.74 | 149,641 | -2.17(-2.72%) |
Dec 21, 2012 | 80.75 | 82.41 | 79.69 | 79.91 | 432,071 | -1.76(-2.16%) |
Dec 20, 2012 | 81.78 | 82.45 | 81.02 | 81.67 | 164,454 | +0.01(+0.01%) |
Dec 19, 2012 | 81.79 | 82.59 | 81.40 | 81.66 | 250,726 | +0.16(+0.20%) |
Dec 18, 2012 | 80.89 | 82.23 | 79.09 | 81.50 | 316,677 | +0.81(+1.00%) |
Dec 17, 2012 | 80.03 | 80.85 | 79.44 | 80.69 | 170,388 | +0.86(+1.08%) |
Dec 14, 2012 | 79.43 | 80.44 | 78.73 | 79.83 | 199,030 | -0.36(-0.45%) |
Dec 13, 2012 | 79.89 | 80.75 | 78.95 | 80.19 | 196,750 | +0.17(+0.21%) |
Dec 12, 2012 | 80.30 | 80.64 | 79.82 | 80.02 | 173,448 | -0.09(-0.11%) |
Dec 11, 2012 | 80.02 | 80.44 | 79.47 | 80.11 | 123,839 | +0.58(+0.73%) |
Dec 10, 2012 | 78.97 | 79.99 | 78.52 | 79.53 | 334,908 | +0.67(+0.85%) |
Dec 07, 2012 | 79.01 | 79.38 | 78.50 | 78.86 | 103,318 | +0.06(+0.08%) |
Dec 06, 2012 | 78.57 | 79.07 | 78.22 | 78.80 | 101,938 | +0.10(+0.13%) |
Dec 05, 2012 | 78.39 | 79.72 | 77.91 | 78.70 | 136,958 | +0.39(+0.50%) |
Dec 04, 2012 | 77.92 | 79.34 | 76.65 | 78.31 | 289,496 | +1.74(+2.27%) |
Nov 30, 2012 | 76.73 | 77.49 | 75.46 | 76.57 | 167,899 | -0.22(-0.29%) |
Nov 29, 2012 | 76.24 | 77.80 | 76.00 | 76.79 | 140,922 | +1.36(+1.80%) |
Nov 28, 2012 | 75.01 | 75.93 | 74.36 | 75.43 | 182,179 | -0.05(-0.07%) |
Nov 27, 2012 | 74.63 | 75.96 | 73.69 | 75.48 | 204,118 | +0.55(+0.73%) |
Nov 26, 2012 | 73.67 | 75.04 | 73.24 | 74.93 | 272,129 | +0.85(+1.15%) |
Nov 23, 2012 | 74.50 | 74.50 | 73.39 | 74.08 | 48,778 | +0.01(+0.01%) |
Nov 21, 2012 | 74.00 | 74.37 | 72.43 | 74.07 | 139,202 | +0.16(+0.22%) |
Nov 20, 2012 | 74.83 | 74.83 | 73.04 | 73.91 | 182,352 | -1.08(-1.44%) |
Nov 19, 2012 | 71.52 | 75.52 | 71.52 | 74.99 | 255,843 | +3.09(+4.30%) |
Nov 16, 2012 | 72.81 | 73.23 | 70.59 | 71.90 | 224,627 | -0.83(-1.14%) |
Nov 15, 2012 | 71.73 | 73.09 | 70.73 | 72.73 | 209,341 | +0.62(+0.86%) |
Nov 14, 2012 | 71.91 | 72.90 | 71.91 | 72.11 | 152,969 | +0.26(+0.36%) |
Nov 13, 2012 | 71.96 | 73.19 | 70.59 | 71.85 | 232,784 | -0.96(-1.32%) |
Nov 12, 2012 | 72.04 | 73.29 | 71.38 | 72.81 | 169,788 | +0.95(+1.32%) |
Nov 09, 2012 | 72.53 | 72.88 | 71.00 | 71.86 | 194,146 | -0.59(-0.81%) |
Nov 08, 2012 | 73.88 | 74.45 | 72.31 | 72.45 | 232,557 | -1.46(-1.98%) |
Nov 07, 2012 | 75.26 | 76.71 | 73.15 | 73.91 | 421,505 | -3.74(-4.82%) |
Nov 06, 2012 | 76.36 | 79.75 | 75.78 | 77.65 | 505,751 | +1.54(+2.02%) |
Nov 05, 2012 | 73.66 | 76.47 | 72.97 | 76.11 | 242,120 | +2.24(+3.03%) |
Nov 02, 2012 | 76.78 | 77.24 | 73.76 | 73.87 | 336,777 | -2.57(-3.36%) |
Nov 01, 2012 | 73.83 | 77.23 | 73.70 | 76.44 | 418,933 | +2.49(+3.37%) |
Oct 31, 2012 | 73.69 | 74.13 | 72.03 | 73.95 | 228,366 | +0.04(+0.05%) |
Oct 26, 2012 | 71.73 | 73.91 | 73.91 | 73.91 | 399,200 | +2.17(+3.02%) |
Oct 25, 2012 | 65.30 | 74.00 | 65.30 | 71.74 | 2,021,460 | +10.74(+17.61%) |
Oct 24, 2012 | 63.45 | 64.76 | 60.33 | 61.00 | 421,906 | -1.95(-3.10%) |
Oct 23, 2012 | 62.84 | 63.74 | 62.69 | 62.95 | 244,721 | -0.08(-0.13%) |
Oct 19, 2012 | 67.29 | 67.29 | 62.66 | 63.03 | 410,152 | -4.32(-6.41%) |
Oct 18, 2012 | 67.50 | 69.51 | 66.50 | 67.35 | 312,927 | +0.11(+0.16%) |
Oct 17, 2012 | 65.35 | 67.49 | 65.20 | 67.24 | 275,563 | +1.47(+2.24%) |
Oct 16, 2012 | 63.97 | 65.86 | 63.76 | 65.77 | 214,123 | +1.69(+2.64%) |
Oct 15, 2012 | 64.40 | 64.94 | 63.77 | 64.08 | 93,560 | -0.41(-0.64%) |
Oct 12, 2012 | 64.94 | 66.04 | 64.08 | 64.49 | 179,921 | -0.50(-0.77%) |
Oct 11, 2012 | 62.99 | 65.63 | 62.50 | 64.99 | 412,282 | +2.58(+4.13%) |
Oct 10, 2012 | 62.97 | 63.61 | 62.04 | 62.41 | 169,698 | -0.69(-1.09%) |
Oct 09, 2012 | 63.15 | 63.50 | 62.75 | 63.10 | 118,187 | -0.05(-0.08%) |
Oct 08, 2012 | 63.13 | 63.91 | 62.61 | 63.15 | 124,154 | -0.02(-0.03%) |
Oct 05, 2012 | 65.13 | 65.36 | 62.80 | 63.17 | 111,957 | -1.74(-2.68%) |
Oct 04, 2012 | 64.18 | 65.32 | 62.83 | 64.91 | 165,308 | +1.12(+1.76%) |
Oct 03, 2012 | 64.00 | 64.10 | 62.50 | 63.79 | 199,301 | +0.01(+0.02%) |
Oct 02, 2012 | 63.70 | 63.93 | 61.34 | 63.78 | 474,882 | -0.02(-0.03%) |